Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 33.45 33.48 33.31 33.35 9,020 -0.08(-0.23%)
May 22, 2024 33.52 33.54 33.39 33.43 4,632 -0.07(-0.21%)
May 21, 2024 33.45 33.50 33.41 33.49 5,975 +0.06(+0.19%)
May 20, 2024 33.47 33.50 33.42 33.43 6,023 +0.03(+0.09%)
May 17, 2024 33.42 33.44 33.34 33.40 6,852 +0.01(+0.03%)
May 16, 2024 33.39 33.42 33.36 33.39 7,532 -0.02(-0.05%)
May 15, 2024 33.34 33.41 33.28 33.40 8,838 +0.22(+0.66%)
May 14, 2024 33.09 33.21 33.05 33.18 6,850 +0.11(+0.34%)
May 13, 2024 33.10 33.12 33.07 33.07 7,731 -0.01(-0.04%)
May 10, 2024 33.07 33.12 33.04 33.09 6,860 +0.05(+0.17%)
May 09, 2024 32.97 33.05 32.95 33.03 5,304 +0.09(+0.26%)
May 08, 2024 32.82 32.96 32.82 32.94 5,496 +0.00(+0.01%)
May 07, 2024 32.87 32.98 32.87 32.94 14,920 +0.09(+0.26%)
May 06, 2024 32.83 32.89 32.77 32.86 9,332 +0.17(+0.52%)
May 03, 2024 32.66 32.74 32.65 32.69 3,080 +0.27(+0.82%)
May 02, 2024 32.28 32.45 32.28 32.42 8,496 +0.13(+0.40%)
May 01, 2024 32.29 32.56 32.25 32.29 48,169 -0.09(-0.27%)
Apr 30, 2024 32.56 32.65 32.38 32.38 10,178 -0.23(-0.70%)
Apr 29, 2024 32.60 32.65 32.57 32.61 8,749 +0.04(+0.14%)
Apr 26, 2024 32.52 32.62 32.52 32.56 6,034 +0.22(+0.68%)
Apr 25, 2024 32.17 32.40 32.15 32.34 8,565 -0.14(-0.43%)
Apr 24, 2024 32.39 32.49 32.36 32.48 14,257 +0.06(+0.18%)
Apr 23, 2024 32.32 32.47 32.32 32.42 4,400 +0.22(+0.70%)
Apr 22, 2024 32.13 32.27 32.08 32.20 5,554 +0.23(+0.73%)
Apr 19, 2024 32.16 32.16 31.95 31.96 10,218 -0.19(-0.58%)
Apr 18, 2024 32.31 32.31 32.12 32.15 9,490 -0.07(-0.21%)
Apr 17, 2024 32.32 32.33 32.17 32.22 10,725 -0.11(-0.34%)
Apr 16, 2024 32.34 32.37 32.23 32.33 5,510 -0.00(-0.01%)
Apr 15, 2024 32.66 32.69 32.30 32.33 10,128 -0.20(-0.63%)
Apr 12, 2024 32.68 32.68 32.47 32.53 10,527 -0.29(-0.87%)
Apr 11, 2024 32.57 32.84 32.57 32.82 14,107 +0.15(+0.47%)
Apr 10, 2024 32.75 32.75 32.61 32.67 11,037 -0.14(-0.41%)
Apr 09, 2024 32.79 32.88 32.66 32.80 51,503 +0.01(+0.03%)
Apr 08, 2024 32.83 32.86 32.76 32.79 15,327 +0.01(+0.03%)
Apr 05, 2024 32.71 32.84 32.70 32.78 7,685 +0.18(+0.55%)
Apr 04, 2024 32.93 32.98 32.60 32.60 9,172 -0.20(-0.61%)
Apr 03, 2024 32.89 32.89 32.80 32.80 12,320 +0.01(+0.02%)
Apr 02, 2024 32.79 32.83 32.75 32.80 79,428 -0.11(-0.33%)
Apr 01, 2024 32.88 32.94 32.88 32.90 5,437 -0.08(-0.23%)
Mar 28, 2024 32.99 32.99 32.93 32.98 11,691 +0.06(+0.18%)
Mar 27, 2024 32.85 32.92 32.83 32.92 11,058 +0.09(+0.28%)
Mar 26, 2024 32.84 32.93 32.78 32.83 23,989 +0.02(+0.05%)
Mar 25, 2024 32.87 32.89 32.81 32.81 5,864 -0.10(-0.29%)
Mar 22, 2024 32.92 32.93 32.88 32.91 7,549 +0.00(+0.00%)
Mar 21, 2024 32.93 32.95 32.86 32.91 9,543 +0.09(+0.29%)
Mar 20, 2024 32.75 32.86 32.66 32.81 15,824 +0.08(+0.26%)
Mar 19, 2024 32.57 32.74 32.57 32.73 10,101 +0.16(+0.49%)
Mar 18, 2024 32.58 32.66 32.57 32.57 14,154 +0.13(+0.41%)
Mar 15, 2024 32.48 32.52 32.44 32.44 8,168 -0.12(-0.36%)
Mar 14, 2024 32.61 32.64 32.47 32.56 24,483 -0.09(-0.28%)
Mar 13, 2024 32.68 32.69 32.59 32.65 28,357 -0.00(-0.01%)
Mar 12, 2024 32.60 32.66 32.59 32.65 11,538 +0.21(+0.63%)
Mar 11, 2024 32.39 32.50 32.39 32.44 4,935 -0.06(-0.19%)
Mar 08, 2024 32.68 32.69 32.45 32.51 6,474 -0.09(-0.28%)
Mar 07, 2024 32.51 32.61 32.51 32.60 11,968 +0.17(+0.52%)
Mar 06, 2024 32.40 32.48 32.40 32.43 10,587 +0.11(+0.33%)
Mar 05, 2024 32.37 32.39 32.26 32.32 114,690 -0.19(-0.60%)
Mar 04, 2024 32.45 32.60 32.45 32.51 9,807 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.